Zephyr Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.87	18.20	17.30	17.45	17.45	-2.35%	82,942
Aug 25, 2026	17.45	18.38	17.35	17.87	17.87	4.99%	165,069
Aug 24, 2026	17.02	17.43	16.94	17.02	17.02	-	98,787
Aug 21, 2026	17.35	17.50	16.30	17.02	17.02	0.77%	34,794
Aug 20, 2026	17.57	17.80	16.76	16.89	16.89	-3.60%	102,575
Aug 19, 2026	18.51	18.88	16.80	17.52	17.52	-6.16%	288,211
Aug 18, 2026	19.00	19.34	18.60	18.67	18.67	-2.51%	100,272
Aug 17, 2026	19.00	19.80	18.90	19.15	19.15	-0.10%	60,750
Aug 13, 2026	19.50	19.60	19.02	19.17	19.17	-0.98%	151,218
Aug 12, 2026	20.35	20.78	19.25	19.36	19.36	-2.17%	493,932
Aug 11, 2026	19.50	20.24	18.51	19.79	19.79	5.55%	329,621
Aug 10, 2026	19.00	19.50	18.51	18.75	18.75	-0.79%	55,574
Aug 7, 2026	19.40	19.40	17.35	18.90	18.90	-0.53%	32,754
Aug 6, 2026	19.02	19.39	18.70	19.00	19.00	-0.42%	42,720
Aug 5, 2026	18.99	19.69	18.60	19.08	19.08	2.80%	296,130
Aug 4, 2026	17.30	18.79	17.00	18.56	18.56	8.67%	688,077
Aug 3, 2026	17.47	17.59	17.00	17.08	17.08	-1.33%	81,367
Jul 31, 2026	17.49	17.50	16.75	17.31	17.31	0.58%	152,512
Jul 30, 2026	18.00	18.35	17.02	17.21	17.21	-4.60%	325,323
Jul 29, 2026	18.88	18.88	18.00	18.04	18.04	-3.17%	89,388
Jul 28, 2026	19.40	19.40	18.50	18.63	18.63	-2.46%	109,624
Jul 27, 2026	18.90	19.34	17.60	19.10	19.10	3.30%	210,099
Jul 24, 2026	18.31	18.90	18.20	18.49	18.49	-0.05%	148,113
Jul 23, 2026	19.00	19.15	18.21	18.50	18.50	-2.84%	88,717
Jul 22, 2026	19.44	19.94	18.25	19.04	19.04	-0.52%	247,148
Jul 21, 2026	19.58	19.94	18.90	19.14	19.14	-0.57%	60,886
Jul 20, 2026	19.11	20.19	19.01	19.25	19.25	-4.04%	52,050
Jul 17, 2026	20.80	20.80	18.65	20.06	20.06	2.19%	241,168
Jul 16, 2026	18.90	19.85	18.11	19.63	19.63	5.65%	133,455
Jul 15, 2026	19.00	19.00	18.50	18.58	18.58	0.76%	32,137
Jul 14, 2026	19.50	19.50	18.30	18.44	18.44	-6.11%	161,671
Jul 13, 2026	19.11	20.00	19.11	19.64	19.64	-2.68%	127,045
Jul 10, 2026	21.50	21.79	20.01	20.18	20.18	-5.35%	272,506
Jul 9, 2026	20.35	21.65	19.55	21.32	21.32	6.33%	572,007
Jul 8, 2026	20.86	21.32	19.51	20.05	20.05	-5.25%	284,890
Jul 7, 2026	20.51	21.89	20.40	21.16	21.16	2.77%	497,059
Jul 6, 2026	21.00	21.20	20.50	20.59	20.59	-1.58%	147,418
Jul 3, 2026	21.06	21.50	20.77	20.92	20.92	-1.18%	434,908
Jul 2, 2026	22.04	22.34	21.00	21.17	21.17	-3.99%	470,301
Jul 1, 2026	23.50	23.50	21.90	22.05	22.05	-6.05%	736,643
Jun 30, 2026	22.05	24.00	22.00	23.47	23.47	6.49%	780,606
Jun 29, 2026	21.97	23.25	21.50	22.04	22.04	0.32%	965,544
Jun 24, 2026	23.10	23.30	20.80	21.97	21.97	-4.35%	679,393
Jun 23, 2026	21.97	23.89	21.51	22.97	22.97	-0.26%	1,546,051
Jun 22, 2026	24.00	24.48	22.25	23.03	23.03	3.51%	2,819,201
Jun 19, 2026	20.60	22.25	19.82	22.25	22.25	9.99%	1,430,513
Jun 18, 2026	20.15	20.65	20.15	20.23	20.23	-0.83%	180,401
Jun 17, 2026	20.59	21.20	20.11	20.40	20.40	1.64%	742,976
Jun 16, 2026	18.75	20.49	18.50	20.07	20.07	3.77%	971,460
Jun 15, 2026	21.20	21.20	18.99	19.34	19.34	-5.43%	1,432,383